TYO:9130
KYOEI TANKER CO.,LTD. Stock Price (Quote)
JP¥974.00
+3.00 (+0.309%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥946.00 | JP¥1,138.00 | Wednesday, 1st May 2024 9130.T stock ended at JP¥974.00. This is 0.309% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.13% from a day low at JP¥971.00 to a day high of JP¥982.00. |
90 days | JP¥906.00 | JP¥1,170.00 | |
52 weeks | JP¥805.00 | JP¥1,170.00 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | JP¥975.00 | JP¥982.00 | JP¥971.00 | JP¥974.00 | 9 300 |
Apr 30, 2024 | JP¥952.00 | JP¥979.00 | JP¥951.00 | JP¥971.00 | 28 000 |
Apr 26, 2024 | JP¥970.00 | JP¥970.00 | JP¥946.00 | JP¥952.00 | 39 100 |
Apr 25, 2024 | JP¥980.00 | JP¥982.00 | JP¥955.00 | JP¥955.00 | 42 700 |
Apr 24, 2024 | JP¥998.00 | JP¥998.00 | JP¥988.00 | JP¥988.00 | 6 400 |
Apr 23, 2024 | JP¥991.00 | JP¥993.00 | JP¥984.00 | JP¥986.00 | 4 200 |
Apr 22, 2024 | JP¥986.00 | JP¥1,005.00 | JP¥982.00 | JP¥987.00 | 14 000 |
Apr 19, 2024 | JP¥994.00 | JP¥994.00 | JP¥969.00 | JP¥982.00 | 33 200 |
Apr 18, 2024 | JP¥971.00 | JP¥1,003.00 | JP¥971.00 | JP¥992.00 | 9 200 |
Apr 17, 2024 | JP¥1,005.00 | JP¥1,012.00 | JP¥980.00 | JP¥980.00 | 26 500 |
Apr 16, 2024 | JP¥1,052.00 | JP¥1,052.00 | JP¥1,007.00 | JP¥1,007.00 | 30 000 |
Apr 15, 2024 | JP¥1,043.00 | JP¥1,138.00 | JP¥1,036.00 | JP¥1,064.00 | 75 900 |
Apr 12, 2024 | JP¥1,037.00 | JP¥1,040.00 | JP¥1,015.00 | JP¥1,030.00 | 20 100 |
Apr 11, 2024 | JP¥1,034.00 | JP¥1,056.00 | JP¥1,034.00 | JP¥1,037.00 | 12 000 |
Apr 10, 2024 | JP¥1,041.00 | JP¥1,068.00 | JP¥1,041.00 | JP¥1,052.00 | 12 800 |
Apr 09, 2024 | JP¥1,042.00 | JP¥1,054.00 | JP¥1,038.00 | JP¥1,038.00 | 9 200 |
Apr 08, 2024 | JP¥1,036.00 | JP¥1,050.00 | JP¥1,031.00 | JP¥1,049.00 | 9 900 |
Apr 05, 2024 | JP¥1,044.00 | JP¥1,051.00 | JP¥1,029.00 | JP¥1,033.00 | 9 800 |
Apr 04, 2024 | JP¥1,070.00 | JP¥1,070.00 | JP¥1,045.00 | JP¥1,046.00 | 10 300 |
Apr 03, 2024 | JP¥1,051.00 | JP¥1,081.00 | JP¥1,038.00 | JP¥1,062.00 | 17 000 |
Apr 02, 2024 | JP¥1,064.00 | JP¥1,064.00 | JP¥1,026.00 | JP¥1,028.00 | 73 500 |
Apr 01, 2024 | JP¥1,092.00 | JP¥1,092.00 | JP¥1,071.00 | JP¥1,073.00 | 23 700 |
Mar 29, 2024 | JP¥1,096.00 | JP¥1,109.00 | JP¥1,081.00 | JP¥1,101.00 | 33 500 |
Mar 28, 2024 | JP¥1,093.00 | JP¥1,110.00 | JP¥1,060.00 | JP¥1,087.00 | 61 200 |
Mar 27, 2024 | JP¥1,088.00 | JP¥1,124.00 | JP¥1,088.00 | JP¥1,118.00 | 49 100 |